Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	40.11	1,717,700	39.72	40.92	38.96	224,700	124,300	4.1
08/01/2026	39.34	2,142,500	41.11	41.11	39.34	11,900	495,600	-20.3
07/01/2026	41.01	2,287,600	40.49	41.59	39.72	544,300	31,100	21.8
06/01/2026	40.30	1,423,400	40.25	40.54	39.63	450,300	21,400	18.0
05/01/2026	39.82	4,123,800	37.29	39.82	36.76	619,500	29,600	24.4
31/12/2025	37.24	887,900	37.81	38.05	37.24	188,100	8,800	7.1
30/12/2025	37.81	628,000	38.29	38.44	37.72	23,700	6,900	0.7
29/12/2025	38.29	1,293,100	37.15	38.48	37.10	150,700	62,900	3.5
26/12/2025	37.29	1,186,900	37.43	37.72	36.76	26,000	65,800	-1.5
25/12/2025	37.81	1,101,000	38.39	38.77	37.67	7,200	380,000	-14.8
24/12/2025	38.20	1,267,300	37.96	38.39	37.48	101,300	619,600	-20.5
23/12/2025	38.01	1,453,900	38.96	39.25	38.01	14,100	474,100	-18.6
22/12/2025	38.67	1,190,400	38.34	38.67	37.77	6,900	627,300	-24.8
19/12/2025	38.34	1,362,100	38.24	38.34	37.48	60,200	806,400	-29.5
18/12/2025	38.63	1,291,800	37.72	38.63	37.24	154,400	549,300	-15.7
17/12/2025	38.15	524,800	38.72	38.72	37.72	52,400	81,900	-1.2
16/12/2025	38.48	1,639,800	36.76	38.77	35.90	74,700	372,900	-11.8
15/12/2025	36.67	1,291,100	37.24	37.62	36.67	193,700	244,900	-2.0
12/12/2025	37.43	1,845,300	39.49	39.77	37.24	288,100	215,200	2.7
11/12/2025	39.39	539,600	39.77	40.11	39.39	15,300	84,500	-2.9
10/12/2025	39.77	654,100	39.63	40.44	39.53	69,300	78,000	-0.4
09/12/2025	39.63	2,049,100	40.58	41.01	39.29	374,700	160,000	8.9
08/12/2025	40.58	1,659,700	41.59	42.16	40.58	182,500	209,900	-1.3
05/12/2025	41.59	1,593,000	42.02	42.49	41.59	56,100	213,600	-6.9
04/12/2025	42.02	3,158,600	42.97	44.16	42.02	699,900	380,600	14.3
03/12/2025	42.68	2,977,400	41.35	43.31	41.35	624,600	274,900	15.4
02/12/2025	41.16	1,847,300	41.63	41.92	40.78	417,800	262,500	6.8
01/12/2025	41.63	2,142,700	41.83	43.07	41.25	673,500	290,200	16.9
28/11/2025	41.73	2,244,200	42.26	42.97	41.73	878,100	253,000	27.9
27/11/2025	42.16	3,369,500	41.49	43.11	41.30	828,100	373,800	20.0
26/11/2025	41.49	2,029,700	41.83	42.26	39.20	675,800	93,600	25.4
25/11/2025	41.78	2,171,900	41.97	42.68	41.25	900,800	129,400	34.0
24/11/2025	41.92	1,350,600	42.97	43.02	41.83	62,800	170,400	-4.8
21/11/2025	42.88	2,790,200	41.87	43.31	41.35	918,700	435,400	21.5
20/11/2025	42.40	3,150,900	41.97	42.59	41.11	1,269,700	310,400	42.4
19/11/2025	41.54	3,202,100	42.49	43.21	41.16	1,080,200	114,300	42.7
18/11/2025	42.83	5,915,600	41.16	43.35	41.01	1,116,500	345,300	33.9
17/11/2025	40.78	3,802,600	38.15	40.78	38.15	656,900	200,500	19.1
14/11/2025	38.15	581,800	37.72	38.39	37.58	51,900	37,600	0.6
13/11/2025	37.62	1,474,800	38.39	39.20	37.62	161,700	787,700	-25.1
12/11/2025	38.48	898,500	37.91	38.48	37.58	410,100	21,800	15.5
11/11/2025	37.67	771,100	37.19	37.72	36.96	348,300	6,300	13.4
10/11/2025	36.96	838,400	36.76	37.72	36.72	569,100	174,400	15.4
07/11/2025	36.76	817,700	37.24	38.15	36.29	127,500	67,800	2.3
06/11/2025	37.05	1,649,900	37.81	38.58	36.96	98,400	1,310,000	-47.4
05/11/2025	38.01	782,100	38.58	38.58	37.96	37,300	377,300	-13.6
04/11/2025	38.72	1,219,000	37.77	38.87	36.81	172,300	211,000	-1.5
03/11/2025	38.29	2,068,600	38.10	39.58	37.86	505,600	112,600	16.1
31/10/2025	38.05	947,100	39.06	39.44	38.01	87,500	143,400	-2.3
30/10/2025	38.82	1,287,600	38.20	38.87	37.77	132,700	210,400	-3.1
29/10/2025	38.01	797,100	38.58	38.67	38.01	32,100	276,400	-9.8
28/10/2025	38.24	1,185,800	37.29	38.29	36.72	40,500	183,200	-5.6
27/10/2025	37.29	617,800	37.91	38.20	37.24	106,800	55,300	2.0
24/10/2025	37.81	1,114,600	36.96	38.05	36.96	249,100	35,900	8.4
23/10/2025	37.24	683,900	36.81	37.67	36.81	46,300	115,300	-2.7
22/10/2025	37.24	1,231,400	36.57	37.24	36.00	506,300	71,300	16.7
21/10/2025	35.86	1,529,300	35.33	36.29	34.85	275,900	72,300	7.5
20/10/2025	35.71	2,284,700	38.48	38.87	35.71	427,400	191,800	8.8
17/10/2025	38.39	1,324,700	39.25	39.25	38.39	305,200	32,100	11.0
16/10/2025	38.96	1,354,300	39.29	40.01	38.82	63,000	13,600	2.0
15/10/2025	39.06	1,872,100	38.20	39.15	37.72	242,200	152,800	3.5
14/10/2025	38.20	5,151,900	38.39	38.53	36.48	88,100	1,470,200	-54.7
13/10/2025	38.24	2,623,400	38.58	38.96	38.10	20,500	1,130,000	-44.6
10/10/2025	39.25	1,716,100	39.15	40.11	39.10	434,100	875,500	-18.2
09/10/2025	39.06	1,734,400	40.11	40.11	39.06	12,400	1,080,500	-44.0
08/10/2025	39.39	2,047,600	39.63	40.39	39.15	93,600	1,173,400	-44.6
07/10/2025	39.20	683,800	40.11	40.11	39.15	2,500	12,500	-0.4
06/10/2025	39.87	745,100	38.24	39.92	38.24	73,100	44,100	1.2
03/10/2025	38.20	1,063,500	38.77	39.15	38.15	61,900	81,500	-0.8
02/10/2025	39.01	614,000	40.11	40.11	38.87	3,100	99,500	-4.0
01/10/2025	39.77	385,800	39.44	39.92	39.44	3,500	58,300	-2.3
30/09/2025	39.34	1,098,000	39.34	39.63	38.67	82,100	151,200	-2.9
29/09/2025	39.15	996,900	39.68	39.72	39.15	26,200	103,500	-3.2
26/09/2025	39.63	1,957,300	40.58	40.87	39.58	175,100	820,800	-27.0
25/09/2025	40.49	936,800	41.01	41.11	40.39	4,700	87,900	-3.6
24/09/2025	41.01	1,376,600	39.87	41.06	39.34	58,300	465,000	-17.0
23/09/2025	40.01	778,600	39.87	40.58	39.68	32,500	96,400	-2.7
22/09/2025	39.87	2,593,200	41.59	41.59	39.63	114,200	320,900	-8.7
19/09/2025	41.25	1,190,900	41.92	42.02	41.06	80,000	166,800	-3.8
18/09/2025	41.54	2,664,900	43.16	43.21	41.54	223,800	503,000	-12.3
17/09/2025	42.97	2,870,000	43.31	44.16	42.97	1,106,500	236,400	39.8
16/09/2025	43.31	3,713,200	43.45	44.12	43.02	524,600	246,400	12.6
15/09/2025	43.45	2,345,000	43.45	43.74	43.02	11,500	188,800	-8.1
12/09/2025	43.16	4,335,600	42.02	43.31	41.78	389,100	79,200	13.8
11/09/2025	41.78	2,977,500	40.73	41.87	38.72	496,300	134,100	15.5
10/09/2025	40.68	1,702,100	40.15	40.82	39.96	188,600	102,700	3.6
09/09/2025	39.87	967,600	39.53	40.01	39.25	23,200	40,100	-0.7
08/09/2025	39.44	2,236,000	40.82	41.01	39.34	145,600	100,800	1.8
05/09/2025	41.16	2,950,000	42.73	42.73	41.16	36,200	58,100	-1.0
04/09/2025	42.02	2,595,200	41.63	42.02	41.25	109,200	29,300	3.5
03/09/2025	41.20	2,958,400	40.11	41.25	39.82	132,000	963,900	-35.4
29/08/2025	40.11	3,454,700	39.82	40.54	39.34	54,000	835,000	-32.5
28/08/2025	40.20	1,474,900	39.82	40.54	39.72	12,800	54,200	-1.7
27/08/2025	39.68	2,734,700	40.73	40.87	39.68	48,200	1,626,800	-66.3
26/08/2025	40.68	1,548,900	38.29	40.68	38.29	73,200	147,600	-3.0
25/08/2025	38.67	1,689,900	40.87	40.87	38.67	4,200	483,300	-19.9
22/08/2025	40.11	2,946,400	39.63	40.49	38.48	434,300	316,800	4.8
21/08/2025	39.63	5,161,200	41.11	41.49	39.20	354,400	1,490,100	-47.7
20/08/2025	41.11	4,009,300	42.83	43.83	40.58	161,600	1,138,300	-42.6
19/08/2025	42.92	3,606,500	43.16	43.16	42.02	376,200	457,700	-3.7

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	5.60	13.40%	44,939,100	9,035,016	262.5	38.15 47.40 38.15
2 tháng (2026-08-06)	7.40	18.50%	74,744,600	11,537,416	368.0	38.15 47.40 38.15
3 tháng (2026-07-07)	8	20.30%	92,999,800	12,206,316	389.1	33.15 47.40 38.15
6 tháng (2026-04-08)	1.65	3.61%	159,539,000	11,916,316	382.6	33.15 47.40 38.15
12 tháng (2025-10-10)	6.30	15.33%	466,458,300	17,133,016	574.6	33.15 56 38.15
24 tháng (2024-10-15)	2.98	6.71%	933,411,900	5,682,558	-25.9	28.32 56 38.15
36 tháng (2023-10-23)	7.73	19.48%	1,377,418,100	7,479,240	102.8	28.32 56 38.15
60 tháng (2021-11-01)	1.20	2.61%	1,979,495,300	4,874,524	230.6	21.21 64.31 38.15

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH